Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 31,58 | 31,68 | 31,36 | 31,64 | 31,64 | 553.312 |
01 may 2024 | 31,26 | 31,60 | 31,04 | 31,24 | 31,24 | 399.800 |
30 abr 2024 | 31,53 | 31,74 | 31,28 | 31,28 | 31,28 | 570.600 |
29 abr 2024 | 32,26 | 32,39 | 32,19 | 32,33 | 32,33 | 237.600 |
26 abr 2024 | 32,21 | 32,27 | 32,14 | 32,21 | 32,21 | 122.900 |
25 abr 2024 | 31,56 | 31,90 | 31,43 | 31,85 | 31,85 | 161.300 |
24 abr 2024 | 31,89 | 31,96 | 31,79 | 31,90 | 31,90 | 267.200 |
23 abr 2024 | 31,83 | 32,11 | 31,82 | 32,04 | 32,04 | 200.400 |
22 abr 2024 | 31,20 | 31,54 | 31,20 | 31,47 | 31,47 | 301.000 |
19 abr 2024 | 30,97 | 31,07 | 30,87 | 30,95 | 30,95 | 3.253.500 |
18 abr 2024 | 30,95 | 31,18 | 30,92 | 30,96 | 30,96 | 274.200 |
17 abr 2024 | 30,84 | 30,92 | 30,67 | 30,78 | 30,78 | 246.100 |
16 abr 2024 | 30,44 | 30,50 | 30,22 | 30,36 | 30,36 | 263.100 |
15 abr 2024 | 30,89 | 30,99 | 30,50 | 30,53 | 30,53 | 460.800 |
12 abr 2024 | 30,82 | 31,00 | 30,66 | 30,73 | 30,73 | 141.100 |
11 abr 2024 | 31,18 | 31,18 | 30,73 | 31,06 | 31,06 | 311.800 |
10 abr 2024 | 31,30 | 31,47 | 31,13 | 31,33 | 31,33 | 285.600 |
09 abr 2024 | 32,16 | 32,16 | 31,81 | 31,94 | 31,94 | 237.600 |
08 abr 2024 | 32,00 | 32,12 | 31,95 | 32,02 | 32,02 | 215.700 |
05 abr 2024 | 31,85 | 31,96 | 31,68 | 31,88 | 31,88 | 219.200 |
04 abr 2024 | 32,54 | 32,57 | 32,03 | 32,03 | 32,03 | 405.300 |
03 abr 2024 | 32,01 | 32,18 | 31,97 | 32,09 | 32,09 | 322.300 |
02 abr 2024 | 31,92 | 31,92 | 31,78 | 31,88 | 31,88 | 760.600 |
01 abr 2024 | 32,16 | 32,29 | 31,97 | 32,01 | 32,01 | 715.600 |
28 mar 2024 | 32,22 | 32,31 | 32,12 | 32,17 | 32,17 | 167.000 |
27 mar 2024 | 32,20 | 32,37 | 32,20 | 32,36 | 32,36 | 106.100 |
26 mar 2024 | 32,05 | 32,08 | 31,90 | 31,90 | 31,90 | 83.200 |
25 mar 2024 | 31,83 | 32,02 | 31,79 | 31,85 | 31,85 | 145.900 |
22 mar 2024 | 31,80 | 31,82 | 31,71 | 31,76 | 31,76 | 107.800 |
21 mar 2024 | 31,75 | 31,85 | 31,59 | 31,60 | 31,60 | 204.600 |
20 mar 2024 | 31,03 | 31,65 | 31,03 | 31,62 | 31,62 | 149.500 |
19 mar 2024 | 31,03 | 31,16 | 30,95 | 31,11 | 31,11 | 212.700 |
18 mar 2024 | 31,05 | 31,06 | 30,88 | 30,92 | 30,92 | 177.500 |
15 mar 2024 | 31,00 | 31,07 | 30,91 | 30,99 | 30,99 | 144.000 |
14 mar 2024 | 30,92 | 30,94 | 30,50 | 30,63 | 30,63 | 158.800 |
13 mar 2024 | 31,12 | 31,20 | 31,08 | 31,08 | 31,08 | 303.100 |
12 mar 2024 | 30,66 | 30,78 | 30,59 | 30,75 | 30,75 | 156.400 |
11 mar 2024 | 30,60 | 30,69 | 30,50 | 30,67 | 30,67 | 153.900 |
08 mar 2024 | 30,70 | 30,76 | 30,48 | 30,53 | 30,53 | 180.100 |
07 mar 2024 | 30,43 | 30,64 | 30,43 | 30,58 | 30,58 | 104.400 |
06 mar 2024 | 30,09 | 30,16 | 29,98 | 30,00 | 30,00 | 88.400 |
05 mar 2024 | 29,61 | 29,76 | 29,59 | 29,69 | 29,69 | 204.400 |
04 mar 2024 | 29,42 | 29,57 | 29,42 | 29,53 | 29,53 | 119.000 |
01 mar 2024 | 29,44 | 29,54 | 29,22 | 29,49 | 29,49 | 145.700 |
29 feb 2024 | 29,54 | 29,54 | 29,11 | 29,26 | 29,26 | 387.000 |
28 feb 2024 | 29,54 | 29,57 | 29,44 | 29,44 | 29,44 | 120.500 |
27 feb 2024 | 29,62 | 29,75 | 29,60 | 29,67 | 29,67 | 96.100 |
26 feb 2024 | 29,77 | 29,78 | 29,67 | 29,70 | 29,70 | 168.500 |
23 feb 2024 | 29,68 | 29,81 | 29,66 | 29,72 | 29,72 | 315.500 |
22 feb 2024 | 29,86 | 29,88 | 29,65 | 29,81 | 29,81 | 375.300 |
21 feb 2024 | 29,64 | 29,79 | 29,62 | 29,77 | 29,77 | 242.800 |
20 feb 2024 | 29,39 | 29,55 | 29,39 | 29,55 | 29,55 | 900.900 |
16 feb 2024 | 28,84 | 28,95 | 28,74 | 28,81 | 28,81 | 261.800 |
15 feb 2024 | 28,88 | 29,20 | 28,88 | 29,17 | 29,17 | 311.400 |
14 feb 2024 | 28,95 | 29,03 | 28,88 | 29,01 | 29,01 | 550.800 |
13 feb 2024 | 29,06 | 29,06 | 28,71 | 28,76 | 28,76 | 492.200 |
12 feb 2024 | 29,16 | 29,31 | 29,14 | 29,24 | 29,24 | 114.600 |
09 feb 2024 | 28,95 | 29,16 | 28,88 | 29,15 | 29,15 | 461.600 |
08 feb 2024 | 29,04 | 29,07 | 28,99 | 29,05 | 29,05 | 327.600 |
07 feb 2024 | 29,14 | 29,14 | 28,93 | 29,09 | 29,09 | 297.200 |
06 feb 2024 | 29,20 | 29,38 | 29,20 | 29,36 | 29,36 | 166.200 |
05 feb 2024 | 29,25 | 29,28 | 29,06 | 29,24 | 29,24 | 406.700 |
02 feb 2024 | 29,68 | 29,70 | 29,57 | 29,69 | 29,69 | 2.974.600 |
01 feb 2024 | 29,69 | 29,80 | 29,46 | 29,78 | 29,78 | 605.100 |
31 ene 2024 | 29,88 | 29,92 | 29,49 | 29,54 | 29,54 | 239.100 |
30 ene 2024 | 29,50 | 29,64 | 29,50 | 29,62 | 29,62 | 429.600 |
29 ene 2024 | 29,00 | 29,22 | 28,94 | 29,21 | 29,21 | 135.700 |
26 ene 2024 | 29,32 | 29,39 | 29,26 | 29,36 | 29,36 | 324.400 |
25 ene 2024 | 29,31 | 29,31 | 29,13 | 29,30 | 29,30 | 136.400 |
24 ene 2024 | 29,68 | 29,68 | 29,46 | 29,46 | 29,46 | 178.900 |
23 ene 2024 | 29,24 | 29,29 | 29,06 | 29,23 | 29,23 | 228.300 |
22 ene 2024 | 29,55 | 29,65 | 29,48 | 29,52 | 29,52 | 388.800 |
19 ene 2024 | 29,30 | 29,43 | 29,13 | 29,43 | 29,43 | 638.400 |
18 ene 2024 | 29,41 | 29,42 | 29,24 | 29,40 | 29,40 | 358.800 |
17 ene 2024 | 29,23 | 29,37 | 29,16 | 29,34 | 29,34 | 1.043.600 |
16 ene 2024 | 29,79 | 29,82 | 29,63 | 29,66 | 29,66 | 259.600 |
12 ene 2024 | 30,40 | 30,52 | 30,29 | 30,34 | 30,34 | 1.459.200 |
11 ene 2024 | 30,38 | 30,46 | 30,06 | 30,28 | 30,28 | 141.300 |
10 ene 2024 | 30,24 | 30,46 | 30,23 | 30,40 | 30,40 | 162.600 |
09 ene 2024 | 30,09 | 30,26 | 30,05 | 30,19 | 30,19 | 240.800 |
08 ene 2024 | 30,70 | 30,86 | 30,69 | 30,84 | 30,84 | 138.500 |
05 ene 2024 | 30,49 | 30,84 | 30,49 | 30,57 | 30,57 | 118.300 |
04 ene 2024 | 30,46 | 30,72 | 30,46 | 30,58 | 30,58 | 151.200 |
03 ene 2024 | 30,18 | 30,25 | 30,07 | 30,15 | 30,15 | 462.000 |
02 ene 2024 | 30,52 | 30,68 | 30,47 | 30,50 | 30,50 | 763.900 |
29 dic 2023 | 30,68 | 30,74 | 30,58 | 30,62 | 30,62 | 112.400 |
28 dic 2023 | 30,62 | 30,73 | 30,56 | 30,58 | 30,58 | 159.200 |
27 dic 2023 | 30,70 | 30,87 | 30,67 | 30,81 | 30,81 | 145.600 |
26 dic 2023 | 30,51 | 30,79 | 30,51 | 30,69 | 30,69 | 194.300 |
22 dic 2023 | 30,57 | 30,64 | 30,41 | 30,49 | 30,49 | 84.500 |
21 dic 2023 | 30,39 | 30,47 | 30,27 | 30,46 | 30,46 | 172.800 |
20 dic 2023 | 30,24 | 30,35 | 29,96 | 29,99 | 29,99 | 1.038.200 |
20 dic 2023 | 0.475 Dividendo | |||||
19 dic 2023 | 30,78 | 30,95 | 30,78 | 30,92 | 30,45 | 2.129.700 |
18 dic 2023 | 30,74 | 30,75 | 30,54 | 30,64 | 30,17 | 171.400 |
15 dic 2023 | 30,60 | 30,83 | 30,60 | 30,60 | 30,13 | 1.481.400 |
14 dic 2023 | 31,12 | 31,30 | 31,08 | 31,25 | 30,77 | 434.700 |
13 dic 2023 | 30,49 | 31,00 | 30,37 | 30,97 | 30,49 | 1.115.900 |
12 dic 2023 | 30,49 | 30,53 | 30,42 | 30,52 | 30,05 | 234.800 |
11 dic 2023 | 30,60 | 30,66 | 30,51 | 30,63 | 30,16 | 217.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |